Trakcja PRKiI S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	1.600	1.660	1.600	1.630	1.630	25,271
2023-03-13	1.650	1.676	1.550	1.628	1.628	75,074
2023-03-10	1.628	1.650	1.620	1.650	1.650	14,948
2023-03-09	1.658	1.668	1.628	1.628	1.628	31,773
2023-03-08	1.658	1.668	1.634	1.650	1.650	13,792
2023-03-07	1.630	1.668	1.626	1.658	1.658	49,154
2023-03-06	1.650	1.652	1.628	1.634	1.634	23,651
2023-03-03	1.630	1.646	1.626	1.640	1.640	12,053
2023-03-02	1.640	1.652	1.620	1.638	1.638	13,746
2023-03-01	1.636	1.668	1.634	1.666	1.666	10,561
2023-02-28	1.660	1.660	1.634	1.648	1.648	10,461
2023-02-27	1.650	1.658	1.644	1.650	1.650	14,594
2023-02-24	1.674	1.674	1.630	1.674	1.674	31,988
2023-02-23	1.670	1.670	1.644	1.644	1.644	7,282
2023-02-22	1.678	1.678	1.650	1.656	1.656	7,692
2023-02-21	1.680	1.680	1.650	1.670	1.670	9,817
2023-02-20	1.642	1.686	1.642	1.686	1.686	12,503
2023-02-17	1.680	1.680	1.582	1.666	1.666	127,176
2023-02-16	1.678	1.694	1.676	1.692	1.692	2,057
2023-02-15	1.672	1.696	1.666	1.696	1.696	6,733
2023-02-14	1.686	1.708	1.668	1.698	1.698	5,453
2023-02-13	1.700	1.708	1.664	1.690	1.690	10,656
2023-02-10	1.680	1.710	1.650	1.710	1.710	36,126
2023-02-09	1.702	1.704	1.682	1.694	1.694	18,307
2023-02-08	1.694	1.720	1.684	1.704	1.704	37,923
2023-02-07	1.700	1.724	1.686	1.694	1.694	44,302
2023-02-06	1.688	1.720	1.680	1.720	1.720	66,954
2023-02-03	1.696	1.716	1.684	1.706	1.706	10,849
2023-02-02	1.698	1.698	1.680	1.696	1.696	24,063
2023-02-01	1.714	1.720	1.682	1.698	1.698	19,673
2023-01-31	1.710	1.718	1.682	1.700	1.700	17,300
2023-01-30	1.728	1.764	1.690	1.700	1.700	130,786
2023-01-27	1.700	1.742	1.700	1.724	1.724	16,910
2023-01-26	1.716	1.720	1.700	1.714	1.714	21,606
2023-01-25	1.758	1.758	1.700	1.716	1.716	72,409
2023-01-24	1.700	1.840	1.700	1.758	1.758	189,046
2023-01-23	1.746	1.780	1.682	1.720	1.720	159,304
2023-01-20	1.710	1.760	1.692	1.746	1.746	32,674
2023-01-19	1.758	1.766	1.680	1.710	1.710	58,716
2023-01-18	1.750	1.788	1.722	1.758	1.758	156,986
2023-01-17	1.726	1.786	1.724	1.750	1.750	300,672
2023-01-16	1.688	1.738	1.662	1.724	1.724	215,823
2023-01-13	1.690	1.690	1.650	1.688	1.688	30,754
2023-01-12	1.720	1.726	1.666	1.688	1.688	47,064
2023-01-11	1.710	1.740	1.680	1.720	1.720	152,913
2023-01-10	1.692	1.710	1.666	1.696	1.696	80,379
2023-01-09	1.680	1.696	1.660	1.690	1.690	26,602
2023-01-05	1.698	1.700	1.676	1.690	1.690	42,863
2023-01-04	1.650	1.748	1.630	1.700	1.700	169,755
2023-01-03	1.580	1.638	1.578	1.636	1.636	146,169
2023-01-02	1.570	1.578	1.550	1.576	1.576	42,142
2022-12-30	1.550	1.572	1.534	1.568	1.568	19,932
2022-12-29	1.506	1.558	1.506	1.554	1.554	56,476
2022-12-28	1.510	1.544	1.506	1.510	1.510	180,831
2022-12-27	1.550	1.570	1.510	1.530	1.530	193,029
2022-12-23	1.570	1.570	1.534	1.534	1.534	99,085
2022-12-22	1.568	1.582	1.558	1.580	1.580	66,192
2022-12-21	1.560	1.588	1.560	1.580	1.580	70,544
2022-12-20	1.582	1.590	1.562	1.580	1.580	57,781
2022-12-19	1.572	1.594	1.570	1.588	1.588	67,005

← NewerPage 16 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.